Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 1.36 + 1.86 % 0.00003555 BTC
MARKET CAP
43.498 B
24H VOLUME
1.875 B
CIRC.SUPPLY
32.081 B
MAX SUPPLY
45 B
Rank5
1H 0.15 %
24H 1.86 %
7D 5.95 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/211.371.3931.3241.3771,899,638,009.1944,161,819,918.29
8/3/211.3091.3831.2631.3652,100,675,041.3943,791,682,791.93
8/2/211.3161.351.2971.311,431,593,692.5442,028,573,156.54
8/1/211.321.3871.31.3181,862,585,305.0142,274,401,646.46
7/31/211.311.3321.2891.3221,312,376,663.5242,401,988,601.9
7/30/211.2861.3171.251.3091,556,740,432.8441,972,555,572.29
7/29/211.2861.2991.2611.2841,466,954,743.0941,175,159,881.72
7/28/211.2811.3171.261.2841,793,329,177.9741,156,576,292.86
7/27/211.2561.3151.2151.2782,145,865,206.5440,962,783,554.84
7/26/211.2291.3991.2241.2583,004,669,560.1840,323,473,450.73
7/25/211.2341.2381.1921.2291,036,357,455.2739,362,500,129.5
7/24/211.2071.2481.1991.2331,227,752,700.1739,522,561,922.83
7/23/211.1861.2071.1481.2061,215,895,310.7338,651,366,081.46
7/22/211.171.2071.1521.1861,494,732,915.6438,005,877,809.05
7/21/211.0541.2211.0381.1682,074,843,117.6337,427,098,011.51
7/20/211.1231.1351.0211.0561,782,242,052.2533,844,708,095.15
7/19/211.1821.1911.1171.1211,061,358,016.0435,921,750,170.32
7/18/211.1731.2161.1711.1841,354,296,228.837,926,948,421.57
7/17/211.1721.1941.1531.1721,487,211,065.1237,561,799,510.81
7/16/211.2251.2441.1691.1741,626,548,127.2737,607,081,947.75
7/15/211.2641.2881.2071.2231,637,907,430.9739,192,389,323.86
7/14/211.2651.2881.21.2621,647,061,754.9740,444,089,747.05
7/13/211.3141.3211.2511.2651,243,604,284.1140,534,617,720.69
7/12/211.3481.3731.2931.3151,198,732,015.7342,137,184,440.75
7/11/211.3351.3661.3241.348870,305,643.8643,068,287,170.48
7/10/211.3511.3651.3211.3361,102,564,201.3642,683,018,964.1
7/9/211.3271.3721.2891.3491,566,915,920.6643,110,752,873.76
7/8/211.4051.4061.321.331,580,104,996.9242,493,280,928.5
7/7/211.4161.441.4011.4031,349,405,772.8144,824,477,554.71
7/6/211.4051.4571.3931.4181,477,699,691.3945,301,575,642.27
7/5/211.4611.4611.3791.4051,759,460,736.6944,881,335,857.75
7/4/211.4041.4941.3821.4581,806,362,471.4346,583,637,655.57
7/3/211.3941.4421.361.4072,028,094,099.3544,943,241,986.05
7/2/211.3331.3941.2871.3942,159,409,780.9744,545,865,589.41
7/1/211.3841.3841.3041.3362,002,167,964.6742,667,882,477.13
6/30/211.3731.3981.2871.3832,591,116,345.2444,196,834,747.32
6/29/211.3261.421.321.3682,589,787,986.5943,716,553,289.66
6/28/211.3371.3491.3051.3252,292,440,816.342,320,964,648.1
6/27/211.2521.3481.2441.3352,371,576,550.8242,654,792,252.72
6/26/211.2541.2911.1991.253,241,467,639.7239,946,961,385.81
6/25/211.361.3931.2451.2564,343,177,012.9640,139,874,005.89
6/24/211.2511.3991.2071.3563,368,353,998.643,322,008,772.96
6/23/211.1561.3061.1121.254,642,622,579.5839,930,775,782.17
6/22/211.1751.2631.0031.1535,960,971,783.6436,842,244,268.79
6/21/211.4271.4361.1711.1773,987,752,749.2837,616,158,231.74
6/20/211.3871.461.3091.4292,319,196,951.5545,657,297,092.32
6/19/211.4181.4431.3861.3911,829,155,404.944,423,600,925.9
6/18/211.4831.4931.381.4152,128,905,021.0945,216,704,285.58
6/17/211.4851.5381.4591.4821,731,973,999.8247,350,653,680.11
6/16/211.5571.5751.4751.4832,139,361,752.1947,362,761,638.35
6/15/211.5771.6111.5451.5562,092,830,610.949,715,529,497.32
6/14/211.5571.5930.4311.5772,373,534,592.4450,380,808,998
6/13/211.481.5791.4031.5582,785,908,999.8149,783,857,547.2
6/12/211.4381.4941.3581.482,801,038,421.2747,287,632,354.72
6/11/211.5331.5461.4211.4362,477,031,734.8445,887,063,163.48
6/10/211.6281.6361.5091.5322,366,588,152.5748,937,277,737.17
6/9/211.5831.631.4851.6253,551,319,864.5151,881,539,244.57
6/7/211.6771.7411.5571.5642,644,319,966.7849,942,773,335.82
6/6/211.6561.7071.6481.6781,748,045,654.7653,617,195,304.14
6/5/211.711.7831.6121.6592,969,362,190.7753,002,535,329.52
6/4/211.8471.8481.611.7114,583,062,566.6554,660,628,031.41
6/3/211.7551.8891.7181.843,443,770,331.6558,799,938,617.08
6/2/211.7361.8041.7191.7533,453,620,093.8655,999,771,168.19
6/1/211.7381.781.6611.7354,123,980,990.3655,422,434,614.78
5/31/211.5761.7511.5271.7434,491,096,277.4655,678,821,518
5/30/211.4041.6891.3521.5774,974,774,760.2950,391,384,963.26
5/29/211.5141.5621.3361.4063,902,596,498.9144,926,744,593.91
5/28/211.6511.6781.4521.5125,373,114,659.8448,305,428,071.31
5/27/211.7811.791.6121.6464,266,751,904.7352,585,624,035.56
5/26/211.5541.8321.5541.7836,638,876,193.1456,954,330,219.83
5/25/211.551.6491.441.5555,723,130,829.4849,691,394,706.45
5/24/211.3161.5981.271.5497,365,907,636.3149,503,411,492.73
5/23/211.4661.541.0561.3259,297,651,822.6542,345,452,943.91
5/22/211.5531.6011.3781.4646,572,397,779.946,760,255,159.67
5/21/211.8031.8691.3271.5529,055,414,507.3549,592,610,205.27
5/19/212.0072.0281.0281.48316,313,794,033.4547,364,054,919.09
5/19/212.0072.0281.0281.48316,313,794,033.4547,364,054,919.09
5/19/212.0072.0281.0281.48316,313,794,033.4547,364,054,919.09
5/19/212.0072.0281.0281.48316,313,794,033.4547,364,054,919.09
5/18/212.0282.151.982.0046,744,829,200.1264,013,624,854.51
5/18/212.0282.151.982.0046,744,829,200.1264,013,624,854.51
5/18/212.0282.151.982.0046,744,829,200.1264,013,624,854.51
5/18/212.0282.151.982.0046,744,829,200.1264,013,624,854.51
5/17/212.32.3251.9262.03211,250,259,739.5464,926,180,313.45
5/17/212.32.3251.9262.03211,250,259,739.5464,926,180,313.45
5/17/212.32.3251.9262.03211,250,259,739.5464,926,180,313.45
5/17/212.32.3251.9262.03211,250,259,739.5464,926,180,313.45
5/16/212.1712.4622.0132.30912,524,150,427.1473,772,243,227.06
5/16/212.1712.4622.0132.30912,524,150,427.1473,772,243,227.06
5/16/212.1712.4622.0132.30912,524,150,427.1473,772,243,227.06